CTCP Tập đoàn Sao Mai (asm)

8.32
-0.02
(-0.24%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-06-25) 		1.12 15.51% 39,748,300 789,000 4.9
7.22
8.34
8.32
2 tháng
(2025-05-26) 		0.89 11.95% 59,052,600 65,400 -0.3
7.03
8.34
8.32
3 tháng
(2025-04-28) 		1.64 24.48% 69,280,400 448,750 -1.4
6.70
8.34
8.32
6 tháng
(2025-02-03) 		0.50 6.38% 120,246,200 1,335,761 4.2
5.89
8.43
8.32
12 tháng
(2024-07-30) 		-1.28 -13.31% 204,097,300 608,408 -2.3
5.89
9.62
8.32
24 tháng
(2023-08-07) 		-2.48 -22.91% 984,057,900 9,646,020 101.5
5.89
12.14
8.32
36 tháng
(2022-08-10) 		-4.91 -37.07% 1,991,238,400 10,327,105 110.6
5.89
14.31
8.32
60 tháng
(2020-08-20) 		4.67 127.56% 4,114,609,290 11,167,835 108.9
3.67
20.90
8.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
5.52
 584,740 5.28 5.52 5.33 7,000 50,000 -2.5
04/05/2010
5.28
 456,620 5.05 5.28 5.14 10,000 50,000 -2.2
29/04/2010
5.05
 544,560 4.81 5.05 4.86 0 0 0
28/04/2010
4.81
 330,390 4.67 4.81 4.66 0 0 0
27/04/2010
4.67
 243,450 4.60 4.81 4.57 3,000 2,000 0.1
26/04/2010
4.60
 388,300 4.67 4.68 4.60 1,500 0 0.1
22/04/2010
4.67
 358,790 4.90 4.95 4.67 0 2,000 -0.1
21/04/2010
4.90
 819,080 4.73 4.95 4.70 15,580 26,000 -0.5
20/04/2010
4.73
 550,550 4.51 4.73 4.67 0 2,000 -0.1
19/04/2010
4.51
 382,960 4.30 4.51 4.34 0 0 0
16/04/2010
4.30
 221,200 4.34 4.36 4.29 0 0 0
15/04/2010
4.34
 167,100 4.19 4.34 4.22 0 0 0
14/04/2010
4.19
 176,410 4.25 4.26 4.19 0 0 0
13/04/2010
4.25
 236,280 4.24 4.38 4.24 0 0 0
12/04/2010
4.24
 190,850 4.43 4.46 4.24 0 2,500 -0.1
09/04/2010
4.43
 402,130 4.34 4.55 4.38 0 0 0
08/04/2010
4.34
 505,970 4.14 4.34 4.14 0 0 0
07/04/2010
4.14
 228,040 4.15 4.18 4.09 0 4,000 -0.2
06/04/2010
4.15
 249,140 4.19 4.19 4.11 0 0 0
05/04/2010
4.19
 255,610 4.22 4.26 4.18 0 0 0
02/04/2010
4.22
 190,520 4.08 4.24 4.09 0 0 0
01/04/2010
4.08
 161,980 3.89 4.08 3.89 0 0 0
31/03/2010
3.89
 299,060 4.09 4.09 3.89 0 0 0
30/03/2010
4.09
 187,620 4.10 4.19 4.09 0 7,630 -0.3
29/03/2010
4.10
 123,290 4.15 4.17 4.09 400 0 0.0
26/03/2010
4.15
 182,010 4.10 4.17 4.00 0 0 0
25/03/2010
4.10
 173,360 4.29 4.29 4.09 0 0 0
24/03/2010
4.29
 150,090 4.21 4.29 4.19 0 0 0
23/03/2010
4.21
 119,920 4.33 4.33 4.21 0 0 0
22/03/2010
4.33
 204,900 4.32 4.37 4.19 0 0 0
19/03/2010
4.32
 200,440 4.31 4.38 4.29 140 32,020 -1.4
18/03/2010
4.31
 289,230 4.29 4.34 4.27 0 0 0
17/03/2010
4.29
 359,260 4.24 4.36 4.24 0 0 0
16/03/2010
4.24
 471,610 4.36 4.48 4.24 0 5,470 -0.3
15/03/2010
4.36
 211,350 4.43 4.48 4.33 0 0 0
12/03/2010
4.43
 335,020 4.41 4.48 4.32 0 0 0
11/03/2010
4.41
 326,190 4.52 4.52 4.41 1,500 0 0.1
10/03/2010
4.52
 553,330 4.31 4.52 4.29 2,980 0 0.1
09/03/2010
4.31
 473,180 4.18 4.32 4.18 2,500 0 0.1
08/03/2010
4.18
 574,210 4.00 4.20 4.09 0 52,400 -2.3
05/03/2010
4.00
 249,300 4.01 4.05 3.97 0 78,600 -3.3
04/03/2010
4.01
 74,290 4.00 4.14 4.01 1,000 5,000 -0.2
03/03/2010
4.00
 120,820 4.00 4.00 3.95 0 4,000 -0.2
02/03/2010
4.00
 320,050 4.05 4.12 4.00 0 0 0
01/03/2010
4.05
 215,690 3.86 4.05 3.89 0 0 0
26/02/2010
3.86
 68,490 3.79 3.92 3.74 1,040 0 0.0
25/02/2010
3.79
 58,350 3.80 3.87 3.79 0 0 0
24/02/2010
3.80
 75,910 3.81 3.81 3.75 2,010 1,500 0.0
23/02/2010
3.81
 71,860 3.91 3.91 3.81 0 0 0
22/02/2010
3.91
 19,630 4.00 4.00 3.91 0 0 0
12/02/2010
4.00
 32,140 4.00 4.08 3.95 0 0 0
11/02/2010
4.00
 112,040 3.86 4.02 3.92 3,710 0 0.2
10/02/2010
3.86
 114,650 3.81 3.95 3.81 17,310 0 0.7
09/02/2010
3.81
 92,620 3.92 3.93 3.81 0 0 0
08/02/2010
3.92
 59,280 3.91 3.98 3.86 2,100 0 0.1
05/02/2010
3.91
 170,490 4.09 4.09 3.91 1,000 2,000 -0.0
04/02/2010
4.09
 190,520 4.18 4.19 3.99 0 5,000 -0.2
03/02/2010
4.18
 97,840 4.14 4.24 3.99 0 0 0
02/02/2010
4.14
 132,820 4.10 4.18 4.09 0 0 0
01/02/2010
4.10
 220,350 3.91 4.10 3.95 0 0 0
29/01/2010
3.91
 164,580 3.89 4.06 3.81 0 0 0
28/01/2010
3.89
 128,550 4.09 4.14 3.89 0 2,000 -0.1
27/01/2010
4.09
 99,920 4.29 4.32 4.09 0 0 0
26/01/2010
4.29
 234,520 4.09 4.29 4.19 0 7,100 -0.3
25/01/2010
4.09
 282,170 4.30 4.30 4.09 4,800 0 0.2
22/01/2010
4.30
 53,790 4.52 4.52 4.30 200 10,000 -0.4
21/01/2010
4.52
 82,850 4.76 4.76 4.52 10 7,710 -0.4
20/01/2010
4.76
 851,420 4.55 4.76 4.67 30,086 188,716 -7.9
19/01/2010
4.55
 568,020 4.34 4.55 4.55 0 400,000 -19.1
18/01/2010
4.34
 20 4.34 4.34 4.34 0 0 0
30/11/-0001
0.76
 324,800 0.76 0.77 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |